Shenzhen RoadRover Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	33.630	33.630	32.860	33.060	33.060	1,995,600
2023-07-25	33.650	34.140	33.400	33.790	33.790	2,044,600
2023-07-24	32.990	33.690	32.320	33.350	33.350	2,427,893
2023-07-21	32.940	33.290	32.310	33.040	33.040	2,676,850
2023-07-20	33.710	34.250	33.090	33.200	33.200	2,563,044
2023-07-19	34.650	34.770	33.580	33.660	33.660	3,576,993
2023-07-18	34.530	34.920	34.170	34.600	34.600	3,682,954
2023-07-17	35.500	35.500	34.100	34.450	34.450	5,068,790
2023-07-14	37.280	37.300	35.300	35.580	35.580	6,913,703
2023-07-13	38.550	38.700	37.080	37.570	37.570	9,063,534
2023-07-12	40.000	41.680	39.610	39.800	39.800	10,572,364
2023-07-11	43.160	44.890	39.500	41.090	41.090	18,635,847
2023-07-10	37.500	40.810	37.500	40.810	40.810	3,481,080
2023-07-07	38.410	39.190	36.910	37.100	37.100	5,894,792
2023-07-06	37.800	39.160	36.830	38.860	38.860	7,869,722
2023-07-05	41.000	42.200	38.010	38.690	38.690	11,775,822
2023-07-04	36.300	39.710	36.110	39.710	39.710	5,793,402
2023-07-03	35.720	38.390	35.430	36.100	36.100	5,430,050
2023-06-30	35.710	36.480	35.300	35.720	35.720	2,369,150
2023-06-29	35.590	36.400	35.330	35.880	35.880	2,537,954
2023-06-28	35.000	35.800	34.140	35.620	35.620	2,463,940
2023-06-27	34.700	35.490	34.520	35.200	35.200	2,258,710
2023-06-26	35.380	36.500	34.700	34.820	34.820	3,565,100
2023-06-21	35.520	36.880	34.800	35.800	35.800	4,412,405
2023-06-20	36.000	36.000	34.740	35.450	35.450	2,499,300
2023-06-19	35.120	36.100	35.120	35.600	35.600	3,184,900
2023-06-16	35.450	36.430	34.770	35.120	35.120	3,233,000
2023-06-15	35.120	36.200	34.760	35.450	35.450	4,389,150
2023-06-14	35.040	35.780	34.500	35.120	35.120	5,476,460
2023-06-13	35.040	36.290	34.710	34.990	34.990	8,300,989
2023-06-12	31.200	34.650	31.110	34.650	34.650	6,047,931
2023-06-09	30.700	31.880	30.480	31.500	31.500	1,601,900
2023-06-08	30.660	31.760	30.220	30.700	30.700	1,314,200
2023-06-07	31.010	31.250	30.800	30.970	30.970	507,500
2023-06-06	32.080	32.320	30.970	31.000	31.000	1,126,600
2023-06-05	32.240	32.490	31.850	32.080	32.080	798,800
2023-06-02	32.350	32.530	32.060	32.240	32.240	740,100
2023-06-01	32.870	32.890	32.280	32.320	32.320	1,209,800
2023-05-31	32.490	33.120	32.180	33.030	33.030	1,821,000
2023-05-30	31.660	33.280	31.660	32.720	32.720	1,366,790
2023-05-29	32.390	32.580	31.830	31.900	31.900	531,600
2023-05-26	31.780	32.660	31.600	32.400	32.400	1,172,600
2023-05-25	31.590	32.060	31.340	31.900	31.900	708,500
2023-05-24	31.830	31.980	31.530	31.600	31.600	510,500
2023-05-23	32.000	32.450	31.670	31.830	31.830	671,590
2023-05-22	32.150	32.160	31.480	32.070	32.070	741,390
2023-05-19	31.560	32.100	31.110	32.020	32.020	976,000
2023-05-18	31.500	31.830	31.360	31.560	31.560	611,900
2023-05-17	31.500	31.700	31.190	31.500	31.500	603,000
2023-05-16	31.000	31.860	30.750	31.620	31.620	1,037,498
2023-05-15	30.450	31.000	30.360	30.920	30.920	543,300
2023-05-12	31.000	31.330	30.480	30.600	30.600	579,600
2023-05-11	30.840	31.880	30.360	31.110	31.110	1,065,500
2023-05-10	29.810	30.780	29.650	30.640	30.640	735,300
2023-05-09	30.980	30.980	29.850	29.850	29.850	665,800
2023-05-08	30.480	31.630	30.180	30.620	30.620	1,337,848
2023-05-05	30.000	30.260	29.360	29.600	29.600	531,100
2023-05-04	30.650	30.650	30.000	30.110	30.110	477,100
2023-04-28	30.200	30.690	30.170	30.350	30.350	592,800
2023-04-27	29.770	30.680	29.590	30.200	30.200	591,490

← NewerPage 14 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-11	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.